Options Chain for CORNING INC COM (GLW) - $50.86 as of 6/6/2025 3:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.35 | 21.35 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 33.00 | 17.45 | 18.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 34.00 | 16.40 | 17.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 35.00 | 15.30 | 16.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 36.00 | 14.15 | 15.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 37.00 | 13.55 | 14.15 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 38.00 | 12.60 | 13.05 | 9.82 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:49 PM EST |
| 39.00 | 11.45 | 12.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 40.00 | 10.25 | 11.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 41.00 | 9.75 | 10.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 42.00 | 8.70 | 9.15 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 43.00 | 7.80 | 8.00 | 5.03 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 6/6/2025 3:59:49 PM EST |
| 44.00 | 5.75 | 7.10 | % | 0 | 0 | 0.48 | 0.97 | 0.02 | -0.01 | 6/6/2025 3:59:49 PM EST | |||
| 45.00 | 4.80 | 6.15 | 4.50 | 0.00 | 0.00% | 0 | 46 | 0.45 | 0.95 | 0.03 | -0.01 | 5/30/2025 | 6/6/2025 3:59:49 PM EST |
| 46.00 | 3.10 | 5.20 | 5.35 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.91 | 0.04 | -0.02 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 47.00 | 2.89 | 4.25 | 3.30 | 0.00 | 0.00% | 0 | 9 | 0.18 | 0.86 | 0.06 | -0.02 | 5/28/2025 | 6/6/2025 3:59:49 PM EST |
| 48.00 | 3.05 | 3.35 | 3.60 | 0.00 | 0.00% | 0 | 82 | 0.31 | 0.80 | 0.08 | -0.03 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 49.00 | 2.30 | 2.52 | 2.37 | -0.29 | -10.91% | 3 | 46 | 0.28 | 0.72 | 0.10 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 50.00 | 1.50 | 1.72 | 1.80 | -0.08 | -4.26% | 5 | 17 | 0.23 | 0.61 | 0.12 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 51.00 | 0.88 | 1.18 | 1.35 | 0.00 | 0.00% | 0 | 96 | 0.23 | 0.49 | 0.13 | -0.03 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 52.00 | 0.41 | 0.77 | 0.87 | +0.02 | +2.36% | 4 | 59 | 0.25 | 0.35 | 0.13 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 53.00 | 0.15 | 0.42 | 0.40 | -0.16 | -28.58% | 6 | 122 | 0.23 | 0.23 | 0.11 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 54.00 | 0.13 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.14 | 0.08 | -0.02 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 55.00 | 0.08 | 0.12 | 0.13 | -0.02 | -13.34% | 1 | 7 | 0.23 | 0.08 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 56.00 | 0.01 | 0.28 | % | 0 | 0 | 0.35 | 0.04 | 0.03 | -0.01 | 6/6/2025 3:59:49 PM EST | |||
| 57.00 | 0.00 | 1.29 | % | 0 | 0 | 0.89 | 0.02 | 0.02 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 58.00 | 0.00 | 0.36 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 59.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 61.00 | 0.00 | 0.32 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 62.00 | 0.00 | 2.13 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 63.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 2.13 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.34 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 1.28 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 1.53 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.39 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.42 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 1.31 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 43.00 | 0.02 | 0.27 | 0.03 | -0.01 | -25.00% | 30 | 27 | 0.41 | -0.02 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 44.00 | 0.02 | 0.21 | 0.32 | +0.17 | +113.34% | 6 | 23 | 0.37 | -0.03 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 0.37 | 0.12 | -0.04 | -25.00% | 6 | 40 | 0.38 | -0.05 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 46.00 | 0.10 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.09 | 0.04 | -0.02 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 47.00 | 0.17 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.14 | 0.06 | -0.02 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 48.00 | 0.27 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 38 | 0.28 | -0.20 | 0.08 | -0.03 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 49.00 | 0.47 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 21 | 0.26 | -0.28 | 0.10 | -0.03 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 50.00 | 0.73 | 1.00 | 0.70 | -0.78 | -52.71% | 1 | 16 | 0.24 | -0.39 | 0.12 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 51.00 | 1.16 | 1.29 | 1.07 | -0.12 | -10.09% | 1 | 25 | 0.23 | -0.51 | 0.13 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 52.00 | 1.70 | 2.05 | 1.61 | 0.00 | 0.00% | 0 | 21 | 0.22 | -0.65 | 0.13 | -0.03 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 53.00 | 1.83 | 2.61 | 2.32 | 0.00 | 0.00% | 0 | 2 | 0.13 | -0.77 | 0.11 | -0.02 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 54.00 | 3.20 | 3.55 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.86 | 0.08 | -0.02 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 55.00 | 4.10 | 4.40 | % | 0 | 0 | 0.32 | -0.92 | 0.05 | -0.01 | 6/6/2025 3:59:49 PM EST | |||
| 56.00 | 5.10 | 5.75 | % | 0 | 0 | 0.37 | -0.96 | 0.03 | -0.01 | 6/6/2025 3:59:49 PM EST | |||
| 57.00 | 6.15 | 7.35 | % | 0 | 0 | 0.39 | -0.98 | 0.02 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 58.00 | 6.45 | 7.55 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 59.00 | 8.10 | 9.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 60.00 | 9.05 | 9.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 61.00 | 9.90 | 11.35 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 62.00 | 10.55 | 11.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 63.00 | 11.90 | 13.55 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST |